5 DAY PERFORMANCE
+11.65%
1 MONTH PERFORMANCE
+21.60%
3 MONTH PERFORMANCE
+4.55%
6 MONTH PERFORMANCE
-6.50%
YEAR-TO-DATE PERFORMANCE
+65.47%
1 YEAR PERFORMANCE
+42.43%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.91 | $0.98 (7.52%) | $1.02 | $0.91 | 1.41 K | |
| 08/06/2026 | $0.88 | $0.91 (3.47%) | $1.02 | $0.88 | 9.90 K | $38.25 M |
| 08/05/2026 | $1.02 | $0.99 (-3.04%) | $1.04 | $0.93 | 26.84 K | $41.50 M |
| 08/04/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.93 | 26.30 K | $41.97 M |
| 08/03/2026 | $0.99 | $1.02 (3.09%) | $1.07 | $0.99 | 16.80 K | $42.81 M |
| 07/31/2026 | $0.99 | $1.03 (4.04%) | $1.04 | $0.80 | 14.10 K | $43.23 M |
| 07/30/2026 | $1.00 | $1.00 (-0.27%) | $1.05 | $0.92 | 146.58 K | $41.85 M |
| 07/29/2026 | $0.87 | $0.98 (12.66%) | $1.00 | $0.87 | 35.28 K | $41.13 M |
| 07/28/2026 | $0.90 | $0.92 (2.22%) | $0.96 | $0.89 | 8.04 K | $38.61 M |
| 07/27/2026 | $0.81 | $0.86 (6.19%) | $0.90 | $0.81 | 12.39 K | $36.10 M |
| 07/24/2026 | $0.77 | $0.81 (5.59%) | $0.82 | $0.73 | 16.55 K | $34.08 M |
| 07/23/2026 | $0.73 | $0.77 (6.21%) | $0.77 | $0.70 | 15.07 K | $32.31 M |
| 07/22/2026 | $0.70 | $0.69 (-1.44%) | $0.73 | $0.69 | 42.91 K | $28.96 M |
| 07/21/2026 | $0.78 | $0.68 (-12.81%) | $0.80 | $0.66 | 46.20 K | $28.54 M |
| 07/20/2026 | $0.80 | $0.77 (-3.89%) | $0.84 | $0.76 | 6.12 K | $32.31 M |
| 07/17/2026 | $0.91 | $0.79 (-12.56%) | $0.92 | $0.78 | 9.11 K | $33.25 M |
| 07/16/2026 | $0.92 | $0.86 (-6.52%) | $0.92 | $0.86 | 2.80 K | $36.09 M |
| 07/15/2026 | $1.00 | $0.92 (-8%) | $1.03 | $0.92 | 4.21 K | $38.61 M |
| 07/14/2026 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.96 | 2.05 K | $40.29 M |
| 07/13/2026 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.97 | 19.81 K | $41.13 M |
| 07/10/2026 | $0.97 | $1.06 (9.52%) | $1.08 | $0.92 | 44.40 K | $44.48 M |
| 07/09/2026 | $0.98 | $0.97 (-0.66%) | $1.04 | $0.92 | 73.90 K | $40.71 M |
| 07/08/2026 | $0.95 | $0.96 (1.49%) | $1.00 | $0.94 | 34.00 K | $40.46 M |
| 07/07/2026 | $0.98 | $0.95 (-3.5%) | $1.01 | $0.92 | 51.64 K | $39.69 M |
| 07/06/2026 | $1.02 | $0.98 (-3.99%) | $1.15 | $0.96 | 70.42 K | $41.10 M |
| 07/02/2026 | $0.87 | $0.87 (0.25%) | $1.08 | $0.87 | 84.90 K | $36.39 M |
| 07/01/2026 | $0.81 | $0.89 (10.29%) | $0.99 | $0.80 | 65.00 K | $37.56 M |
| 06/30/2026 | $0.86 | $0.78 (-9.51%) | $0.87 | $0.76 | 50.43 K | $32.73 M |
| 06/29/2026 | $0.99 | $0.86 (-13.16%) | $1.00 | $0.86 | 33.87 K | $36.09 M |
| 06/26/2026 | $0.92 | $0.94 (3.07%) | $1.02 | $0.92 | 9.40 K | $39.59 M |
| 06/25/2026 | $0.93 | $0.94 (0.95%) | $1.02 | $0.93 | 13.30 K | $39.40 M |
| 06/24/2026 | $0.97 | $0.94 (-3.08%) | $1.03 | $0.92 | 45.30 K | $39.45 M |
| 06/23/2026 | $0.81 | $0.90 (11.23%) | $0.95 | $0.81 | 29.00 K | $37.77 M |
| 06/22/2026 | $0.78 | $0.84 (7.69%) | $1.17 | $0.78 | 574.10 K | $35.25 M |
| 06/18/2026 | $0.87 | $0.81 (-6.89%) | $0.96 | $0.81 | 37.50 K | $33.80 M |
| 06/17/2026 | $0.97 | $0.84 (-13.38%) | $0.98 | $0.83 | 72.72 K | $35.25 M |
| 06/16/2026 | $0.87 | $0.82 (-5.29%) | $0.92 | $0.82 | 33.70 K | $34.58 M |
| 06/15/2026 | $0.90 | $0.87 (-3.18%) | $0.94 | $0.85 | 60.74 K | $36.51 M |
| 06/12/2026 | $1.05 | $0.93 (-11.77%) | $1.08 | $0.90 | 117.20 K | $38.88 M |
| 06/11/2026 | $1.09 | $1.05 (-3.67%) | $1.14 | $1.02 | 83.34 K | $44.06 M |
| 06/10/2026 | $1.04 | $1.05 (0.96%) | $1.19 | $1.04 | 154.44 K | $44.06 M |
| 06/09/2026 | $1.16 | $1.07 (-7.76%) | $1.20 | $1.06 | 154.64 K | $44.90 M |
| 06/08/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.06 | 97.60 K | $48.68 M |
| 06/05/2026 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.08 | 26.64 K | $48.68 M |
| 06/04/2026 | $1.20 | $1.14 (-5%) | $1.27 | $1.02 | 65.60 K | $47.84 M |
| 06/03/2026 | $1.08 | $1.21 (12.04%) | $1.27 | $1.06 | 39.52 K | $50.78 M |
| 06/02/2026 | $1.08 | $1.04 (-3.7%) | $1.23 | $1.04 | 26.74 K | $43.65 M |
| 06/01/2026 | $1.18 | $1.10 (-6.78%) | $1.27 | $1.07 | 153.22 K | $46.16 M |
| 05/29/2026 | $1.16 | $1.18 (1.72%) | $1.30 | $1.16 | 9.01 K | $49.52 M |
| 05/28/2026 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 4.30 K | $49.94 M |
| 05/27/2026 | $1.32 | $1.24 (-6.06%) | $1.35 | $1.23 | 11.15 K | $52.04 M |
| 05/26/2026 | $1.29 | $1.36 (5.43%) | $1.38 | $1.25 | 321.20 K | $57.07 M |
| 05/22/2026 | $1.21 | $1.27 (4.96%) | $1.33 | $1.06 | 58.92 K | $53.30 M |
| 05/21/2026 | $1.16 | $1.24 (6.9%) | $1.30 | $1.16 | 115.13 K | $52.04 M |
| 05/20/2026 | $1.15 | $1.18 (2.61%) | $1.28 | $1.15 | 86.63 K | $49.52 M |
| 05/19/2026 | $1.08 | $1.12 (3.7%) | $1.27 | $1.07 | 154.30 K | $47.00 M |
| 05/18/2026 | $1.15 | $1.01 (-12.17%) | $1.17 | $1.00 | 173.20 K | $42.39 M |
| 05/15/2026 | $1.20 | $1.15 (-4.17%) | $1.30 | $1.03 | 167.30 K | $48.26 M |
| 05/14/2026 | $1.13 | $1.24 (9.73%) | $1.25 | $1.11 | 76.86 K | $52.04 M |
| 05/13/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.02 | 43.15 K | $46.58 M |
| 05/12/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 15.70 K | $45.74 M |
| 05/11/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 19.04 K | $46.58 M |
| 05/08/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.10 | 9.90 K | $46.16 M |
| 05/07/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.09 | 5.40 K | $46.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
